FTSE Korea

FTWIKORL
🏛️ south-korea →
500.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 348.24 348.24 348.24 348.24 0.0M
2024-12-30 348.24 348.24 348.24 348.24 0.0M
2024-12-27 349.48 349.48 349.48 349.48 0.0M
2024-12-26 351.53 351.53 351.53 351.53 0.0M
2024-12-25 353.71 353.71 353.71 353.71 0.0M
2024-12-24 353.71 353.71 353.71 353.71 0.0M
2024-12-23 352.89 352.89 352.89 352.89 0.0M
2024-12-20 348.20 348.20 348.20 348.20 0.0M
2024-12-19 353.07 353.07 353.07 353.07 0.0M
2024-12-18 361.37 361.37 361.37 361.37 0.0M
2024-12-17 356.35 356.35 356.35 356.35 0.0M
2024-12-16 362.24 362.24 362.24 362.24 0.0M
2024-12-13 363.62 363.62 363.62 363.62 0.0M
2024-12-12 362.31 362.31 362.31 362.31 0.0M
2024-12-11 356.57 356.57 356.57 356.57 0.0M
2024-12-10 353.69 353.69 353.69 353.69 0.0M
2024-12-09 345.76 345.76 345.76 345.76 0.0M
2024-12-06 354.51 354.51 354.51 354.51 0.0M
2024-12-05 356.02 356.02 356.02 356.02 0.0M
2024-12-04 358.92 358.92 358.92 358.92 0.0M
2024-12-03 364.17 364.17 364.17 364.17 0.0M
2024-12-02 357.79 357.79 357.79 357.79 0.0M
2024-11-29 357.72 357.72 357.72 357.72 0.0M
2024-11-28 365.10 365.10 365.10 365.10 0.0M
2024-11-27 366.30 366.30 366.30 366.30 0.0M
2024-11-26 370.56 370.56 370.56 370.56 0.0M
2024-11-25 372.05 372.05 372.05 372.05 0.0M
2024-11-22 366.33 366.33 366.33 366.33 0.0M
2024-11-21 364.21 364.21 364.21 364.21 0.0M
2024-11-20 362.80 362.80 362.80 362.80 0.0M
2024-11-19 362.42 362.42 362.42 362.42 0.0M
2024-11-18 363.66 363.66 363.66 363.66 0.0M
2024-11-15 353.80 353.80 353.80 353.80 0.0M
2024-11-14 350.46 350.46 350.46 350.46 0.0M
2024-11-13 351.42 351.42 351.42 351.42 0.0M
2024-11-12 361.31 361.31 361.31 361.31 0.0M
2024-11-11 369.26 369.26 369.26 369.26 0.0M
2024-11-08 375.15 375.15 375.15 375.15 0.0M
2024-11-07 375.25 375.25 375.25 375.25 0.0M
2024-11-06 375.21 375.21 375.21 375.21 0.0M
2024-11-05 377.14 377.14 377.14 377.14 0.0M
2024-11-04 379.87 379.87 379.87 379.87 0.0M
2024-11-01 372.43 372.43 372.43 372.43 0.0M
2024-10-31 374.28 374.28 374.28 374.28 0.0M
2024-10-30 380.79 380.79 380.79 380.79 0.0M
2024-10-29 384.73 384.73 384.73 384.73 0.0M
2024-10-28 383.45 383.45 383.45 383.45 0.0M
2024-10-25 378.44 378.44 378.44 378.44 0.0M
2024-10-24 378.22 378.22 378.22 378.22 0.0M
2024-10-23 383.07 383.07 383.07 383.07 0.0M
2024-10-22 377.61 377.61 377.61 377.61 0.0M
2024-10-21 383.44 383.44 383.44 383.44 0.0M
2024-10-18 382.03 382.03 382.03 382.03 0.0M
2024-10-17 384.42 384.42 384.42 384.42 0.0M
2024-10-16 384.72 384.72 384.72 384.72 0.0M
2024-10-15 388.94 388.94 388.94 388.94 0.0M
2024-10-14 387.21 387.21 387.21 387.21 0.0M
2024-10-11 383.12 383.12 383.12 383.12 0.0M
2024-10-10 383.23 383.23 383.23 383.23 0.0M
2024-10-09 383.06 383.06 383.06 383.06 0.0M
2024-10-08 383.06 383.06 383.06 383.06 0.0M
2024-10-07 386.34 386.34 386.34 386.34 0.0M
2024-10-04 380.43 380.43 380.43 380.43 0.0M
2024-10-03 379.70 379.70 379.70 379.70 0.0M
2024-10-02 379.70 379.70 379.70 379.70 0.0M
2024-10-01 383.40 383.40 383.40 383.40 0.0M
2024-09-30 383.40 383.40 383.40 383.40 0.0M
2024-09-27 394.00 394.00 394.00 394.00 0.0M
2024-09-26 396.54 396.54 396.54 396.54 0.0M
2024-09-25 383.55 383.55 383.55 383.55 0.0M
2024-09-24 389.28 389.28 389.28 389.28 0.0M
2024-09-23 384.87 384.87 384.87 384.87 0.0M
2024-09-20 383.60 383.60 383.60 383.60 0.0M
2024-09-19 381.82 381.82 381.82 381.82 0.0M
2024-09-18 382.18 382.18 382.18 382.18 0.0M
2024-09-17 382.18 382.18 382.18 382.18 0.0M
2024-09-16 382.18 382.18 382.18 382.18 0.0M
2024-09-13 382.18 382.18 382.18 382.18 0.0M
2024-09-12 382.59 382.59 382.59 382.59 0.0M
2024-09-11 373.74 373.74 373.74 373.74 0.0M
2024-09-10 377.40 377.40 377.40 377.40 0.0M
2024-09-09 379.87 379.87 379.87 379.87 0.0M
2024-09-06 382.48 382.48 382.48 382.48 0.0M
2024-09-05 386.49 386.49 386.49 386.49 0.0M
2024-09-04 387.33 387.33 387.33 387.33 0.0M
2024-09-03 401.11 401.11 401.11 401.11 0.0M
2024-09-02 405.45 405.45 405.45 405.45 0.0M
2024-08-30 404.05 404.05 404.05 404.05 0.0M
2024-08-29 402.52 402.52 402.52 402.52 0.0M
2024-08-28 407.96 407.96 407.96 407.96 0.0M
2024-08-27 407.11 407.11 407.11 407.11 0.0M
2024-08-26 409.30 409.30 409.30 409.30 0.0M
2024-08-23 411.35 411.35 411.35 411.35 0.0M
2024-08-22 412.43 412.43 412.43 412.43 0.0M
2024-08-21 412.48 412.48 411.20 411.20 0.0M
2024-08-20 412.48 412.48 412.48 412.48 0.0M
2024-08-19 409.12 409.12 409.12 409.12 0.0M
2024-08-16 413.53 413.53 413.53 413.53 0.0M
2024-08-15 403.51 403.51 403.51 403.51 0.0M
2024-08-14 403.51 403.51 403.51 403.51 0.0M
2024-08-13 399.52 399.52 399.52 399.52 0.0M
2024-08-12 397.71 397.71 397.71 397.71 0.0M
2024-08-09 393.35 393.35 393.35 393.35 0.0M
2024-08-08 387.44 387.44 387.44 387.44 0.0M
2024-08-07 390.60 390.60 390.60 390.60 0.0M
2024-08-06 382.79 382.79 382.79 382.79 0.0M
2024-08-05 371.14 371.14 371.14 371.14 0.0M
2024-08-02 408.85 408.85 408.85 408.85 0.0M
2024-08-01 425.88 425.88 425.88 425.88 0.0M
2024-07-31 425.70 425.70 425.70 425.70 0.0M
2024-07-30 419.27 419.27 419.27 419.27 0.0M
2024-07-29 422.82 422.82 422.82 422.82 0.0M
2024-07-26 417.74 417.74 417.74 417.74 0.0M
2024-07-25 414.53 414.53 414.53 414.53 0.0M
2024-07-24 422.12 422.12 422.12 422.12 0.0M
2024-07-23 425.91 425.91 425.91 425.91 0.0M
2024-07-22 424.11 424.11 424.11 424.11 0.0M
2024-07-19 429.19 429.19 429.19 429.19 0.0M
2024-07-18 434.64 434.64 434.64 434.64 0.0M
2024-07-17 437.39 437.39 437.39 437.39 0.0M
2024-07-16 441.32 441.32 441.32 441.32 0.0M
2024-07-15 440.26 440.26 440.26 440.26 0.0M
2024-07-12 438.24 438.24 438.24 438.24 0.0M
2024-07-11 445.84 445.84 445.84 445.84 0.0M
2024-07-10 443.06 443.06 443.06 443.06 0.0M
2024-07-09 443.31 443.31 443.31 443.31 0.0M
2024-07-08 442.38 442.38 442.38 442.38 0.0M
2024-07-07 443.21 443.21 443.21 443.21 0.0M
2024-07-05 443.21 443.21 443.21 443.21 0.0M
2024-07-04 434.39 434.39 434.39 434.39 0.0M
2024-07-03 428.20 428.20 428.20 428.20 0.0M
2024-07-02 424.75 424.75 424.75 424.75 0.0M
2024-07-01 428.45 428.45 428.45 428.45 0.0M
2024-06-30 427.12 427.12 427.12 427.12 0.0M
2024-06-28 427.12 427.12 427.12 427.12 0.0M
2024-06-27 425.82 425.82 425.82 425.82 0.0M
2024-06-26 426.70 426.70 426.70 426.70 0.0M
2024-06-25 423.63 423.63 423.63 423.63 0.0M
2024-06-24 421.80 421.80 421.80 421.80 0.0M
2024-06-21 423.86 423.86 423.86 423.86 0.0M
2024-06-20 428.64 428.64 428.64 428.64 0.0M
2024-06-19 426.41 426.41 426.41 426.41 0.0M
2024-06-18 420.51 420.51 420.51 420.51 0.0M
2024-06-17 416.31 416.31 416.31 416.31 0.0M
2024-06-14 419.55 419.55 419.55 419.55 0.0M
2024-06-13 417.98 417.98 417.98 417.98 0.0M
2024-06-12 413.37 413.37 413.37 413.37 0.0M
2024-06-11 409.65 409.65 409.65 409.65 0.0M
2024-06-10 409.25 409.25 409.25 409.25 0.0M
2024-06-09 414.13 414.13 414.13 414.13 0.0M
2024-06-07 414.13 414.13 414.13 414.13 0.0M
2024-06-06 408.10 408.10 408.10 408.10 0.0M
2024-06-05 408.10 408.10 408.10 408.10 0.0M
2024-06-04 402.64 402.64 402.64 402.64 0.0M
2024-06-03 405.18 405.18 405.18 405.18 0.0M
2024-05-31 397.36 397.36 397.36 397.36 0.0M
2024-05-30 398.04 398.04 398.04 398.04 0.0M
2024-05-29 404.96 404.96 404.96 404.96 0.0M
2024-05-28 412.35 412.35 412.35 412.35 0.0M
2024-05-27 411.97 411.97 411.97 411.97 0.0M
2024-05-24 406.11 406.11 406.11 406.11 0.0M
2024-05-23 413.01 413.01 413.01 413.01 0.0M
2024-05-22 412.81 412.81 412.81 412.81 0.0M
2024-05-21 412.74 412.74 412.74 412.74 0.0M
2024-05-20 415.26 415.26 415.26 415.26 0.0M
2024-05-17 412.79 412.79 412.79 412.79 0.0M
2024-05-16 418.14 418.14 418.14 418.14 0.0M
2024-05-15 414.16 414.16 414.16 414.16 0.0M
2024-05-14 414.16 414.16 414.16 414.16 0.0M
2024-05-13 414.17 414.17 414.17 414.17 0.0M
2024-05-10 414.69 414.69 414.69 414.69 0.0M
2024-05-09 412.78 412.78 412.78 412.78 0.0M
2024-05-08 419.07 419.07 419.07 419.07 0.0M
2024-05-07 417.57 417.57 417.57 417.57 0.0M
2024-05-06 407.43 407.43 407.43 407.43 0.0M
2024-05-03 407.43 407.43 407.43 407.43 0.0M
2024-05-02 408.61 408.61 408.61 408.61 0.0M
2024-05-01 409.96 409.96 409.96 409.96 0.0M
2024-04-30 409.96 409.96 409.96 409.96 0.0M
2024-04-29 409.01 409.01 409.01 409.01 0.0M
2024-04-28 405.35 405.35 405.35 405.35 0.0M
2024-04-26 405.35 405.35 405.35 405.35 0.0M
2024-04-25 400.73 400.73 400.73 400.73 0.0M
2024-04-24 408.60 408.60 408.60 408.60 0.0M
2024-04-23 399.47 399.47 399.47 399.47 0.0M
2024-04-22 400.64 400.64 400.64 400.64 0.0M
2024-04-21 396.26 396.26 396.26 396.26 0.0M
2024-04-19 396.26 396.26 396.26 396.26 0.0M
2024-04-18 403.35 403.35 403.35 403.35 0.0M
2024-04-17 396.51 396.51 396.51 396.51 0.0M
2024-04-16 401.19 401.19 401.19 401.19 0.0M
2024-04-15 410.66 410.66 410.66 410.66 0.0M
2024-04-12 413.08 413.08 413.08 413.08 0.0M
2024-04-11 416.79 416.79 416.79 416.79 0.0M
2024-04-10 415.89 415.89 415.89 415.89 0.0M
2024-04-09 415.89 415.89 415.89 415.89 0.0M
2024-04-08 418.81 418.81 418.81 418.81 0.0M
2024-04-07 417.76 417.76 417.76 417.76 0.0M
2024-04-05 417.76 417.76 417.76 417.76 0.0M
2024-04-04 422.60 422.60 422.60 422.60 0.0M
2024-04-03 416.49 416.49 416.49 416.49 0.0M
2024-04-02 424.48 424.48 424.48 424.48 0.0M
2024-04-01 422.15 422.15 422.15 422.15 0.0M
2024-03-29 423.04 423.04 423.04 423.04 0.0M
2024-03-28 421.83 421.83 421.83 421.83 0.0M
2024-03-27 422.45 422.45 422.45 422.45 0.0M
2024-03-26 423.52 423.52 423.52 423.52 0.0M
2024-03-25 419.19 419.19 419.19 419.19 0.0M
2024-03-24 420.77 420.77 420.77 420.77 0.0M
2024-03-22 420.77 420.77 420.77 420.77 0.0M
2024-03-21 421.53 421.53 421.53 421.53 0.0M
2024-03-20 409.61 409.61 409.61 409.61 0.0M
2024-03-19 402.74 402.74 402.74 402.74 0.0M
2024-03-18 406.87 406.87 406.87 406.87 0.0M
2024-03-15 404.50 404.50 404.50 404.50 0.0M
2024-03-14 413.08 413.08 413.08 413.08 0.0M
2024-03-13 408.93 408.93 408.93 408.93 0.0M
2024-03-12 406.59 406.59 406.59 406.59 0.0M
2024-03-11 402.56 402.56 402.56 402.56 0.0M
2024-03-09 406.29 406.29 406.29 406.29 0.0M
2024-03-08 406.29 406.29 406.29 406.29 0.0M
2024-03-07 400.49 400.49 400.49 400.49 0.0M
2024-03-06 400.00 400.00 400.00 400.00 0.0M
2024-03-05 401.79 401.79 401.79 401.79 0.0M
2024-03-04 406.46 406.46 406.46 406.46 0.0M
2024-03-03 399.95 399.95 399.95 399.95 0.0M
2024-03-01 399.95 399.95 399.95 399.95 0.0M
2024-02-29 399.95 399.95 399.95 399.95 0.0M
2024-02-28 400.05 400.05 400.05 400.05 0.0M
2024-02-27 395.26 395.26 395.26 395.26 0.0M
2024-02-26 398.26 398.26 398.26 398.26 0.0M
2024-02-25 401.71 401.71 401.71 401.71 0.0M
2024-02-24 401.71 401.71 401.71 401.71 0.0M
2024-02-23 401.71 401.71 401.71 401.71 0.0M
2024-02-22 400.52 400.52 400.52 400.52 0.0M
2024-02-21 398.88 398.88 398.88 398.88 0.0M
2024-02-20 399.73 399.73 399.73 399.73 0.0M
2024-02-19 403.67 403.67 403.67 403.67 0.0M
2024-02-18 398.34 398.34 398.34 398.34 0.0M
2024-02-17 398.34 398.34 398.34 398.34 0.0M
2024-02-16 398.34 398.34 398.34 398.34 0.0M
2024-02-15 393.42 393.42 393.42 393.42 0.0M
2024-02-14 395.43 395.43 395.43 395.43 0.0M
2024-02-13 400.62 400.62 400.62 400.62 0.0M
2024-02-12 396.12 396.12 396.12 396.12 0.0M
2024-02-11 396.12 396.12 396.12 396.12 0.0M
2024-02-10 396.12 396.12 396.12 396.12 0.0M
2024-02-09 396.12 396.12 396.12 396.12 0.0M
2024-02-08 396.12 396.12 396.12 396.12 0.0M
2024-02-07 394.35 394.35 394.35 394.35 0.0M
2024-02-06 388.54 388.54 388.54 388.54 0.0M
2024-02-05 390.45 390.45 390.45 390.45 0.0M
2024-02-04 394.99 394.99 394.99 394.99 0.0M
2024-02-03 394.99 394.99 394.99 394.99 0.0M
2024-02-02 394.99 394.99 394.99 394.99 0.0M
2024-02-01 382.40 382.40 382.40 382.40 0.0M
2024-01-31 375.18 375.18 375.18 375.18 0.0M
2024-01-30 377.17 377.17 377.17 377.17 0.0M
2024-01-29 377.70 377.70 377.70 377.70 0.0M
2024-01-28 373.65 373.65 373.65 373.65 0.0M
2024-01-27 373.65 373.65 373.65 373.65 0.0M
2024-01-26 373.65 373.65 373.65 373.65 0.0M
2024-01-25 372.28 372.28 372.28 372.28 0.0M
2024-01-24 372.30 372.30 372.30 372.30 0.0M
2024-01-23 374.17 374.17 374.17 374.17 0.0M
2024-01-22 371.50 371.50 371.50 371.50 0.0M
2024-01-21 372.48 372.48 372.48 372.48 0.0M
2024-01-20 372.48 372.48 372.48 372.48 0.0M
2024-01-19 372.48 372.48 372.48 372.48 0.0M
2024-01-18 366.10 366.10 366.10 366.10 0.0M
2024-01-17 364.85 364.85 364.85 364.85 0.0M
2024-01-16 374.60 374.60 374.60 374.60 0.0M
2024-01-15 379.48 379.48 379.48 379.48 0.0M
2024-01-14 378.69 378.69 378.69 378.69 0.0M
2024-01-13 378.69 378.69 378.69 378.69 0.0M
2024-01-12 378.69 378.69 378.69 378.69 0.0M
2024-01-11 380.99 380.99 380.99 380.99 0.0M
2024-01-10 381.26 381.26 381.26 381.26 0.0M
2024-01-09 385.42 385.42 385.42 385.42 0.0M
2024-01-08 387.85 387.85 387.85 387.85 0.0M
2024-01-07 389.66 389.66 389.66 389.66 0.0M
2024-01-06 389.66 389.66 389.66 389.66 0.0M
2024-01-05 389.66 389.66 389.66 389.66 0.0M
2024-01-04 389.71 389.71 389.71 389.71 0.0M
2024-01-03 392.67 392.67 392.67 392.67 0.0M
2024-01-02 403.55 403.55 403.55 403.55 0.0M
2024-01-01 400.57 400.57 400.57 400.57 0.0M